Nynomic AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	34.450	34.450	33.950	33.950	33.950	166
2022-12-29	33.950	33.950	32.500	33.700	33.700	2,246
2022-12-28	35.850	35.850	34.350	34.350	34.350	1,025
2022-12-27	35.950	35.950	35.000	35.000	35.000	463
2022-12-23	35.500	35.500	35.500	35.500	35.500	325
2022-12-22	36.000	36.000	35.250	35.400	35.400	548
2022-12-21	35.000	35.900	34.000	35.700	35.700	1,899
2022-12-20	35.050	35.350	35.050	35.350	35.350	139
2022-12-19	35.950	35.950	35.100	35.200	35.200	705
2022-12-16	35.400	36.000	35.250	36.000	36.000	318
2022-12-15	36.300	36.300	35.250	35.250	35.250	607
2022-12-14	36.300	36.450	35.500	35.500	35.500	467
2022-12-13	36.100	37.300	36.100	37.300	37.300	1,739
2022-12-12	35.850	35.850	35.150	35.750	35.750	780
2022-12-09	35.900	35.900	35.050	35.750	35.750	1,462
2022-12-08	37.200	37.200	35.800	35.800	35.800	1,173
2022-12-07	38.150	38.150	37.450	37.450	37.450	356
2022-12-06	38.400	38.950	38.400	38.950	38.950	100
2022-12-05	39.500	39.500	39.000	39.100	39.100	628
2022-12-02	38.900	38.900	38.050	38.700	38.700	688
2022-12-01	39.050	39.300	38.250	38.500	38.500	556
2022-11-30	38.700	39.300	38.000	38.200	38.200	4,285
2022-11-29	38.450	39.000	38.000	38.850	38.850	2,365
2022-11-28	38.000	38.500	37.500	37.750	37.750	2,889
2022-11-25	37.900	37.950	36.100	37.300	37.300	2,452
2022-11-24	38.000	38.750	37.750	37.750	37.750	786
2022-11-22	38.300	38.300	36.900	37.450	37.450	2,772
2022-11-21	36.050	37.800	35.700	37.800	37.800	3,220
2022-11-18	34.750	36.500	34.700	35.750	35.750	4,845
2022-11-17	34.000	34.000	33.850	34.000	34.000	573
2022-11-16	33.900	34.000	33.450	33.800	33.800	1,315
2022-11-15	33.150	33.550	33.150	33.550	33.550	734
2022-11-14	33.950	33.950	32.800	32.800	32.800	653
2022-11-11	33.000	33.500	32.700	33.350	33.350	485
2022-11-10	33.050	33.400	32.250	33.000	33.000	2,767
2022-11-09	33.300	33.950	33.250	33.500	33.500	159
2022-11-08	34.450	34.450	33.200	33.600	33.600	670
2022-11-07	34.600	34.650	33.450	33.650	33.650	1,132
2022-11-04	33.500	34.600	33.000	34.250	34.250	1,908
2022-11-03	34.950	34.950	33.050	33.050	33.050	1,563
2022-11-02	35.000	35.000	34.500	34.700	34.700	986
2022-11-01	35.000	35.000	34.750	34.750	34.750	493
2022-10-31	34.600	35.000	33.850	34.750	34.750	2,204
2022-10-28	34.150	34.450	33.700	34.300	34.300	1,771
2022-10-27	34.900	34.900	32.150	34.200	34.200	2,953
2022-10-26	32.050	35.000	32.050	34.000	34.000	1,698
2022-10-25	32.000	32.750	32.000	32.000	32.000	636
2022-10-24	32.150	32.150	31.400	31.400	31.400	411
2022-10-21	29.500	32.000	29.100	31.550	31.550	2,760
2022-10-20	29.000	29.000	28.900	28.900	28.900	116
2022-10-19	28.850	29.400	28.850	29.050	29.050	676
2022-10-18	28.850	29.000	28.500	28.500	28.500	683
2022-10-17	28.950	29.300	28.850	28.850	28.850	191
2022-10-14	30.150	30.150	28.850	28.850	28.850	479
2022-10-13	29.500	29.500	28.900	29.450	29.450	908
2022-10-12	28.550	28.700	28.550	28.700	28.700	10
2022-10-11	29.550	29.550	28.850	28.850	28.850	343
2022-10-10	27.950	28.800	27.950	28.800	28.800	1,033
2022-10-07	26.800	29.550	26.450	28.100	28.100	2,232
2022-10-06	27.000	27.550	26.800	26.800	26.800	112

← NewerPage 17 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.